Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.52 | 12.80 | 12.52 | 12.74 | 1,650,830 | +0.27(+2.17%) |
Aug 30, 2017 | 12.46 | 12.63 | 12.36 | 12.47 | 1,393,455 | -0.03(-0.24%) |
Aug 29, 2017 | 12.69 | 12.75 | 12.50 | 12.50 | 1,654,512 | -0.27(-2.11%) |
Aug 28, 2017 | 12.82 | 12.84 | 12.58 | 12.77 | 1,856,265 | -0.03(-0.23%) |
Aug 25, 2017 | 12.88 | 12.92 | 12.78 | 12.80 | 916,273 | -0.03(-0.23%) |
Aug 24, 2017 | 12.89 | 13.02 | 12.82 | 12.83 | 1,640,300 | -0.04(-0.31%) |
Aug 23, 2017 | 13.01 | 13.11 | 12.80 | 12.87 | 1,342,705 | -0.22(-1.68%) |
Aug 22, 2017 | 13.03 | 13.12 | 12.93 | 13.09 | 1,066,159 | +0.03(+0.23%) |
Aug 21, 2017 | 13.02 | 13.09 | 12.96 | 13.06 | 806,491 | +0.00(+0.00%) |
Aug 18, 2017 | 13.20 | 13.23 | 13.04 | 13.06 | 1,284,542 | -0.26(-1.95%) |
Aug 17, 2017 | 13.64 | 13.72 | 13.30 | 13.32 | 1,441,665 | -0.38(-2.77%) |
Aug 16, 2017 | 13.76 | 13.81 | 13.68 | 13.70 | 870,581 | -0.06(-0.44%) |
Aug 15, 2017 | 13.81 | 13.81 | 13.69 | 13.76 | 1,194,005 | -0.05(-0.36%) |
Aug 14, 2017 | 13.89 | 13.94 | 13.80 | 13.81 | 954,219 | +0.03(+0.22%) |
Aug 11, 2017 | 13.63 | 13.84 | 13.57 | 13.78 | 1,565,871 | +0.07(+0.51%) |
Aug 10, 2017 | 13.80 | 13.82 | 13.62 | 13.71 | 1,981,431 | -0.17(-1.22%) |
Aug 09, 2017 | 13.63 | 13.92 | 13.56 | 13.88 | 1,793,487 | +0.11(+0.80%) |
Aug 08, 2017 | 13.66 | 13.94 | 13.60 | 13.77 | 1,454,677 | +0.09(+0.66%) |
Aug 07, 2017 | 13.61 | 13.70 | 13.54 | 13.68 | 1,229,925 | +0.06(+0.44%) |
Aug 04, 2017 | 13.65 | 13.46 | 13.62 | 1,093,347 | +0.14(+1.04%) | |
Aug 03, 2017 | 13.42 | 13.50 | 13.34 | 13.48 | 2,107,512 | +0.06(+0.45%) |
Aug 02, 2017 | 13.45 | 13.64 | 13.31 | 13.42 | 1,319,686 | -0.09(-0.67%) |
Aug 01, 2017 | 13.33 | 13.56 | 13.15 | 13.51 | 1,677,266 | +0.21(+1.58%) |
Jul 31, 2017 | 13.42 | 13.51 | 13.21 | 13.30 | 2,192,756 | -0.08(-0.60%) |
Jul 28, 2017 | 13.57 | 13.70 | 13.31 | 13.38 | 3,702,952 | -0.29(-2.12%) |
Jul 27, 2017 | 14.00 | 14.00 | 13.66 | 13.67 | 3,151,418 | -0.35(-2.50%) |
Jul 26, 2017 | 14.18 | 14.21 | 13.92 | 14.02 | 2,189,736 | -0.06(-0.43%) |
Jul 25, 2017 | 14.03 | 14.16 | 13.94 | 14.08 | 2,347,937 | +0.13(+0.93%) |
Jul 24, 2017 | 13.98 | 13.99 | 13.88 | 13.95 | 954,144 | -0.03(-0.21%) |
Jul 21, 2017 | 13.98 | 14.18 | 13.84 | 13.98 | 1,272,401 | +0.07(+0.50%) |
Jul 20, 2017 | 14.02 | 13.81 | 13.91 | 1,710,414 | +0.02(+0.14%) | |
Jul 19, 2017 | 13.66 | 13.91 | 13.66 | 13.89 | 1,666,064 | +0.23(+1.68%) |
Jul 18, 2017 | 13.66 | 13.78 | 13.36 | 13.66 | 1,859,287 | +0.00(+0.00%) |
Jul 17, 2017 | 13.63 | 13.78 | 13.56 | 13.66 | 896,525 | +0.07(+0.52%) |
Jul 14, 2017 | 13.46 | 13.71 | 13.46 | 13.59 | 1,392,562 | +0.11(+0.82%) |
Jul 13, 2017 | 13.37 | 13.52 | 13.34 | 13.48 | 1,535,923 | +0.10(+0.75%) |
Jul 12, 2017 | 13.50 | 13.61 | 13.27 | 13.38 | 1,490,201 | -0.02(-0.15%) |
Jul 11, 2017 | 13.32 | 13.44 | 13.04 | 13.40 | 2,874,873 | -0.10(-0.74%) |
Jul 10, 2017 | 13.47 | 13.57 | 13.33 | 13.50 | 1,509,961 | +0.03(+0.22%) |
Jul 07, 2017 | 13.17 | 13.47 | 13.10 | 13.47 | 1,775,415 | +0.38(+2.90%) |
Jul 06, 2017 | 13.14 | 13.19 | 13.03 | 13.09 | 1,552,070 | -0.12(-0.91%) |
Jul 05, 2017 | 13.08 | 13.23 | 12.92 | 13.21 | 1,255,413 | +0.07(+0.53%) |
Jul 03, 2017 | 13.17 | 13.25 | 13.10 | 13.14 | 520,499 | -0.05(-0.38%) |
Jun 30, 2017 | 13.08 | 13.27 | 13.01 | 13.19 | 1,610,411 | +0.14(+1.07%) |
Jun 29, 2017 | 13.03 | 13.08 | 12.72 | 13.05 | 2,686,171 | -0.01(-0.08%) |
Jun 28, 2017 | 12.85 | 13.14 | 12.79 | 13.06 | 1,191,686 | +0.32(+2.51%) |
Jun 27, 2017 | 12.85 | 12.96 | 12.71 | 12.74 | 1,276,473 | -0.11(-0.86%) |
Jun 26, 2017 | 12.65 | 12.94 | 12.57 | 12.85 | 3,190,550 | +0.28(+2.23%) |
Jun 23, 2017 | 12.43 | 12.60 | 12.32 | 12.57 | 2,297,928 | +0.11(+0.88%) |
Jun 22, 2017 | 12.45 | 12.54 | 12.42 | 12.46 | 1,511,321 | -0.03(-0.24%) |
Jun 21, 2017 | 12.62 | 12.76 | 12.46 | 12.49 | 3,117,179 | -0.06(-0.48%) |
Jun 20, 2017 | 12.73 | 12.80 | 12.45 | 12.55 | 4,227,217 | -0.10(-0.79%) |
Jun 19, 2017 | 12.51 | 12.82 | 12.48 | 12.65 | 1,560,514 | +0.17(+1.36%) |
Jun 16, 2017 | 12.22 | 12.49 | 12.14 | 12.48 | 2,709,757 | +0.03(+0.24%) |
Jun 15, 2017 | 12.58 | 12.67 | 12.39 | 12.45 | 1,445,684 | -0.27(-2.12%) |
Jun 14, 2017 | 12.52 | 12.75 | 12.44 | 12.72 | 2,281,456 | +0.22(+1.76%) |
Jun 13, 2017 | 12.39 | 12.52 | 12.29 | 12.50 | 2,763,363 | +0.15(+1.21%) |
Jun 12, 2017 | 12.22 | 12.53 | 12.22 | 12.35 | 2,961,381 | +0.10(+0.82%) |
Jun 09, 2017 | 12.26 | 12.32 | 12.11 | 12.25 | 2,687,882 | +0.04(+0.33%) |
Jun 08, 2017 | 12.27 | 12.43 | 12.17 | 12.21 | 2,307,850 | -0.10(-0.81%) |
Jun 07, 2017 | 12.44 | 12.50 | 12.28 | 12.31 | 1,378,729 | -0.12(-0.97%) |
Jun 06, 2017 | 12.43 | 12.60 | 12.34 | 12.43 | 1,352,249 | -0.10(-0.80%) |
Jun 05, 2017 | 12.62 | 12.65 | 12.47 | 12.53 | 1,280,347 | -0.08(-0.63%) |
Jun 02, 2017 | 12.50 | 12.72 | 12.49 | 12.61 | 2,308,018 | +0.11(+0.88%) |
Jun 01, 2017 | 12.41 | 12.54 | 12.33 | 12.50 | 2,094,464 | +0.13(+1.05%) |
May 31, 2017 | 12.60 | 12.60 | 12.28 | 12.37 | 2,515,009 | -0.16(-1.28%) |
May 30, 2017 | 12.45 | 12.55 | 12.40 | 12.53 | 1,543,421 | +0.04(+0.32%) |
May 26, 2017 | 12.53 | 12.60 | 12.45 | 12.49 | 1,106,721 | -0.07(-0.56%) |
May 25, 2017 | 12.85 | 12.86 | 12.55 | 12.56 | 823,485 | -0.24(-1.88%) |
May 24, 2017 | 12.76 | 12.82 | 12.61 | 12.80 | 793,818 | +0.05(+0.39%) |
May 23, 2017 | 12.79 | 12.89 | 12.65 | 12.75 | 1,429,601 | +0.05(+0.39%) |
May 22, 2017 | 12.80 | 12.85 | 12.67 | 12.70 | 1,017,432 | -0.04(-0.31%) |
May 19, 2017 | 12.60 | 12.81 | 12.56 | 12.74 | 1,292,392 | +0.15(+1.19%) |
May 18, 2017 | 12.33 | 12.62 | 12.26 | 12.59 | 2,145,714 | +0.26(+2.11%) |
May 17, 2017 | 12.68 | 12.63 | 12.32 | 12.33 | 2,121,629 | -0.35(-2.76%) |
May 16, 2017 | 12.66 | 12.68 | 12.50 | 12.68 | 1,406,518 | +0.05(+0.40%) |
May 15, 2017 | 12.51 | 12.72 | 12.50 | 12.63 | 1,381,333 | +0.16(+1.28%) |
May 12, 2017 | 12.45 | 12.53 | 12.39 | 12.47 | 1,044,352 | -0.02(-0.16%) |
May 11, 2017 | 12.48 | 12.54 | 12.34 | 12.49 | 884,137 | -0.03(-0.24%) |
May 10, 2017 | 12.47 | 12.56 | 12.32 | 12.52 | 1,488,006 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 12.53 | 12.30 | 12.52 | 1,560,442 | +0.27(+2.20%) |
May 08, 2017 | 12.30 | 12.40 | 12.19 | 12.25 | 1,176,777 | -0.06(-0.49%) |
May 05, 2017 | 12.23 | 12.32 | 12.12 | 12.31 | 1,374,620 | +0.14(+1.15%) |
May 04, 2017 | 12.11 | 12.21 | 12.09 | 12.17 | 1,464,371 | +0.08(+0.66%) |
May 03, 2017 | 12.28 | 12.36 | 12.03 | 12.09 | 2,072,898 | -0.23(-1.87%) |
May 02, 2017 | 12.41 | 12.47 | 12.14 | 12.32 | 1,947,797 | -0.10(-0.81%) |
May 01, 2017 | 12.48 | 12.59 | 12.35 | 12.42 | 1,562,432 | -0.03(-0.24%) |
Apr 28, 2017 | 12.67 | 12.67 | 12.34 | 12.45 | 1,753,071 | -0.21(-1.66%) |
Apr 27, 2017 | 12.73 | 12.77 | 12.47 | 12.66 | 2,189,086 | +0.02(+0.16%) |
Apr 26, 2017 | 12.41 | 12.90 | 12.30 | 12.64 | 2,533,665 | +0.31(+2.51%) |
Apr 25, 2017 | 12.34 | 12.41 | 12.01 | 12.33 | 4,333,740 | +0.03(+0.24%) |
Apr 24, 2017 | 12.40 | 12.45 | 12.13 | 12.30 | 2,694,775 | +0.14(+1.15%) |
Apr 21, 2017 | 12.20 | 12.24 | 12.04 | 12.16 | 1,988,886 | -0.06(-0.49%) |
Apr 20, 2017 | 12.49 | 12.60 | 12.04 | 12.22 | 2,545,399 | -0.18(-1.45%) |
Apr 19, 2017 | 12.54 | 12.63 | 12.39 | 12.40 | 1,373,240 | -0.09(-0.72%) |
Apr 18, 2017 | 12.28 | 12.55 | 12.20 | 12.49 | 1,867,983 | +0.16(+1.30%) |
Apr 17, 2017 | 12.18 | 12.34 | 12.11 | 12.33 | 1,138,601 | +0.23(+1.90%) |
Apr 13, 2017 | 12.15 | 12.28 | 12.08 | 12.10 | 2,003,450 | -0.04(-0.33%) |
Apr 12, 2017 | 12.30 | 12.34 | 12.11 | 12.14 | 1,039,451 | -0.19(-1.54%) |
Apr 11, 2017 | 12.23 | 12.38 | 12.16 | 12.33 | 1,351,631 | +0.05(+0.41%) |
Apr 10, 2017 | 12.17 | 12.38 | 12.10 | 12.28 | 1,108,412 | +0.14(+1.15%) |
Apr 07, 2017 | 12.23 | 12.29 | 12.12 | 12.14 | 1,739,794 | -0.13(-1.06%) |
Apr 06, 2017 | 12.23 | 12.35 | 12.14 | 12.27 | 1,332,778 | +0.04(+0.33%) |
Apr 05, 2017 | 12.42 | 12.56 | 12.18 | 12.23 | 1,933,600 | -0.13(-1.05%) |
Apr 04, 2017 | 12.35 | 12.46 | 12.26 | 12.36 | 1,680,516 | -0.03(-0.24%) |
Apr 03, 2017 | 12.54 | 12.59 | 12.26 | 12.39 | 2,941,184 | -0.15(-1.20%) |
Mar 31, 2017 | 12.87 | 12.93 | 12.39 | 12.54 | 5,390,864 | -0.32(-2.49%) |
Mar 30, 2017 | 12.94 | 12.99 | 12.84 | 12.86 | 1,999,991 | -0.09(-0.69%) |
Mar 29, 2017 | 12.80 | 13.01 | 12.77 | 12.95 | 1,785,262 | +0.10(+0.78%) |
Mar 28, 2017 | 12.54 | 12.90 | 12.49 | 12.85 | 2,367,632 | +0.25(+1.98%) |
Mar 27, 2017 | 12.38 | 12.63 | 12.35 | 12.60 | 2,155,850 | +0.01(+0.08%) |
Mar 24, 2017 | 12.55 | 12.70 | 12.45 | 12.59 | 1,992,178 | +0.07(+0.56%) |
Mar 23, 2017 | 12.50 | 12.71 | 12.44 | 12.52 | 1,829,119 | +0.02(+0.16%) |
Mar 22, 2017 | 12.55 | 12.55 | 12.28 | 12.50 | 3,270,436 | -0.01(-0.08%) |
Mar 21, 2017 | 12.89 | 12.89 | 12.39 | 12.51 | 5,136,200 | -0.35(-2.72%) |
Mar 20, 2017 | 12.75 | 12.88 | 12.63 | 12.86 | 2,012,774 | +0.13(+1.02%) |
Mar 17, 2017 | 12.94 | 13.05 | 12.70 | 12.73 | 7,216,249 | -0.58(-4.36%) |
Mar 16, 2017 | 12.79 | 13.37 | 12.78 | 13.31 | 2,143,426 | +0.55(+4.31%) |
Mar 15, 2017 | 12.57 | 12.78 | 12.48 | 12.76 | 1,620,426 | +0.26(+2.08%) |
Mar 14, 2017 | 12.55 | 12.58 | 12.36 | 12.50 | 1,677,718 | -0.11(-0.87%) |
Mar 13, 2017 | 12.96 | 12.97 | 12.58 | 12.61 | 1,556,321 | -0.35(-2.70%) |
Mar 10, 2017 | 12.65 | 13.19 | 12.65 | 12.96 | 3,171,502 | +0.41(+3.27%) |
Mar 09, 2017 | 12.66 | 12.67 | 12.32 | 12.55 | 1,764,070 | -0.10(-0.79%) |
Mar 08, 2017 | 12.39 | 12.66 | 12.24 | 12.65 | 2,259,738 | +0.31(+2.51%) |
Mar 07, 2017 | 12.30 | 12.45 | 12.24 | 12.34 | 1,695,300 | +0.14(+1.15%) |
Mar 06, 2017 | 12.15 | 12.22 | 12.10 | 12.20 | 1,003,755 | -0.07(-0.57%) |
Mar 03, 2017 | 12.07 | 12.28 | 11.91 | 12.27 | 1,920,139 | +0.18(+1.49%) |
Mar 02, 2017 | 12.31 | 12.31 | 12.06 | 12.09 | 1,623,740 | -0.22(-1.79%) |
Mar 01, 2017 | 12.23 | 12.58 | 12.20 | 12.31 | 3,039,171 | +0.37(+3.10%) |
Feb 28, 2017 | 12.12 | 12.14 | 11.88 | 11.94 | 2,746,586 | -0.16(-1.32%) |
Feb 27, 2017 | 11.82 | 12.19 | 11.74 | 12.10 | 3,765,768 | -0.11(-0.90%) |
Feb 24, 2017 | 12.05 | 12.28 | 11.95 | 12.21 | 2,728,814 | +0.10(+0.83%) |
Feb 23, 2017 | 12.38 | 12.43 | 12.00 | 12.11 | 2,193,773 | -0.21(-1.70%) |
Feb 22, 2017 | 12.13 | 12.53 | 12.06 | 12.32 | 3,746,859 | +0.15(+1.23%) |
Feb 21, 2017 | 12.07 | 12.22 | 12.02 | 12.17 | 1,964,019 | +0.10(+0.83%) |
Feb 17, 2017 | 12.07 | 12.07 | 12.07 | 0 | -0.11(-0.90%) | |
Feb 16, 2017 | 12.36 | 12.43 | 12.17 | 12.18 | 1,182,341 | -0.16(-1.30%) |
Feb 15, 2017 | 12.07 | 12.39 | 12.04 | 12.34 | 914,857 | +0.21(+1.73%) |
Feb 14, 2017 | 12.24 | 12.30 | 12.06 | 12.13 | 1,344,148 | -0.19(-1.54%) |
Feb 13, 2017 | 12.34 | 12.39 | 12.23 | 12.32 | 1,365,923 | +0.04(+0.33%) |
Feb 10, 2017 | 11.99 | 12.30 | 11.93 | 12.28 | 1,169,457 | +0.35(+2.93%) |
Feb 09, 2017 | 11.93 | 12.01 | 11.77 | 11.93 | 1,409,504 | -0.01(-0.08%) |
Feb 08, 2017 | 12.05 | 12.05 | 11.78 | 11.94 | 2,386,008 | -0.15(-1.24%) |
Feb 07, 2017 | 12.24 | 12.26 | 12.01 | 12.09 | 1,078,293 | -0.15(-1.23%) |
Feb 06, 2017 | 12.27 | 12.40 | 12.16 | 12.24 | 871,867 | -0.09(-0.73%) |
Feb 03, 2017 | 12.28 | 12.38 | 12.14 | 12.33 | 1,015,084 | +0.13(+1.07%) |
Feb 02, 2017 | 12.31 | 12.39 | 12.18 | 12.20 | 1,178,098 | -0.10(-0.81%) |
Feb 01, 2017 | 12.34 | 12.36 | 12.17 | 12.30 | 1,584,229 | +0.03(+0.24%) |
Jan 31, 2017 | 12.36 | 12.36 | 12.18 | 12.27 | 1,138,502 | -0.14(-1.13%) |
Jan 30, 2017 | 12.40 | 12.42 | 12.15 | 12.41 | 1,302,537 | -0.13(-1.04%) |
Jan 27, 2017 | 12.75 | 12.77 | 12.47 | 12.54 | 1,026,016 | -0.21(-1.65%) |
Jan 26, 2017 | 12.79 | 12.96 | 12.72 | 12.75 | 1,402,975 | +0.04(+0.31%) |
Jan 25, 2017 | 12.66 | 12.91 | 12.61 | 12.71 | 1,429,442 | +0.15(+1.19%) |
Jan 24, 2017 | 12.17 | 12.68 | 12.05 | 12.56 | 2,221,964 | +0.64(+5.37%) |
Jan 23, 2017 | 11.84 | 11.98 | 11.81 | 11.92 | 822,077 | +0.05(+0.42%) |
Jan 20, 2017 | 11.78 | 11.88 | 11.70 | 11.87 | 953,162 | +0.11(+0.94%) |
Jan 19, 2017 | 11.95 | 12.07 | 11.69 | 11.76 | 1,027,780 | -0.18(-1.51%) |
Jan 18, 2017 | 12.05 | 12.12 | 11.79 | 11.94 | 1,201,103 | -0.01(-0.08%) |
Jan 17, 2017 | 11.81 | 12.08 | 11.75 | 11.95 | 1,276,092 | +0.04(+0.34%) |
Jan 13, 2017 | 11.91 | 11.91 | 11.91 | 0 | +0.11(+0.93%) | |
Jan 12, 2017 | 11.62 | 11.85 | 11.36 | 11.80 | 1,820,249 | +0.13(+1.11%) |
Jan 11, 2017 | 11.47 | 11.68 | 11.33 | 11.67 | 2,440,607 | +0.19(+1.66%) |
Jan 10, 2017 | 11.44 | 11.58 | 11.31 | 11.48 | 1,777,860 | +0.11(+0.97%) |
Jan 09, 2017 | 11.50 | 11.51 | 11.31 | 11.37 | 1,878,591 | -0.18(-1.56%) |
Jan 06, 2017 | 12.08 | 12.08 | 11.53 | 11.55 | 2,079,768 | -0.33(-2.78%) |
Jan 05, 2017 | 11.80 | 11.91 | 11.67 | 11.88 | 2,965,652 | +0.04(+0.34%) |
Jan 04, 2017 | 11.70 | 11.97 | 11.70 | 11.84 | 1,884,166 | +0.21(+1.81%) |
Jan 03, 2017 | 11.66 | 11.78 | 11.48 | 11.63 | 2,103,195 | +0.15(+1.31%) |
Dec 30, 2016 | 11.48 | 11.48 | 11.48 | 0 | -0.27(-2.30%) | |
Dec 29, 2016 | 11.87 | 12.01 | 11.72 | 11.75 | 1,029,483 | -0.14(-1.18%) |
Dec 28, 2016 | 12.20 | 12.20 | 11.85 | 11.89 | 1,026,701 | -0.29(-2.38%) |
Dec 27, 2016 | 12.21 | 12.22 | 12.11 | 12.18 | 636,545 | +0.02(+0.16%) |
Dec 23, 2016 | 12.16 | 12.16 | 12.16 | 0 | +0.10(+0.83%) | |
Dec 22, 2016 | 12.24 | 12.25 | 12.05 | 12.06 | 663,710 | -0.16(-1.31%) |
Dec 21, 2016 | 12.14 | 12.33 | 12.14 | 12.22 | 873,028 | +0.09(+0.74%) |
Dec 20, 2016 | 12.27 | 12.39 | 12.00 | 12.13 | 2,309,474 | -0.12(-0.98%) |
Dec 19, 2016 | 12.20 | 12.37 | 12.15 | 12.25 | 2,032,611 | +0.20(+1.66%) |
Dec 16, 2016 | 11.88 | 12.26 | 11.84 | 12.05 | 4,582,997 | +0.14(+1.18%) |
Dec 15, 2016 | 12.19 | 12.52 | 11.84 | 11.91 | 2,822,621 | -0.26(-2.14%) |
Dec 14, 2016 | 12.52 | 12.59 | 12.16 | 12.17 | 1,895,454 | -0.38(-3.03%) |
Dec 13, 2016 | 12.75 | 12.87 | 12.45 | 12.55 | 1,872,960 | -0.19(-1.49%) |
Dec 12, 2016 | 12.61 | 12.78 | 12.49 | 12.74 | 1,906,679 | -0.06(-0.47%) |
Dec 09, 2016 | 13.13 | 13.14 | 12.69 | 12.80 | 1,711,641 | -0.31(-2.36%) |
Dec 08, 2016 | 12.77 | 13.37 | 12.73 | 13.11 | 2,480,471 | +0.41(+3.23%) |
Dec 07, 2016 | 12.07 | 12.73 | 12.07 | 12.70 | 2,960,097 | +0.55(+4.53%) |
Dec 06, 2016 | 11.85 | 12.16 | 11.73 | 12.15 | 1,411,869 | +0.43(+3.67%) |
Dec 05, 2016 | 11.85 | 11.85 | 11.56 | 11.72 | 2,526,369 | +0.27(+2.36%) |
Dec 02, 2016 | 11.33 | 11.55 | 11.32 | 11.45 | 1,820,947 | +0.08(+0.70%) |
Dec 01, 2016 | 11.65 | 11.71 | 11.31 | 11.37 | 3,259,912 | -0.25(-2.15%) |
Nov 30, 2016 | 11.97 | 11.99 | 11.61 | 11.62 | 1,963,731 | -0.25(-2.11%) |
Nov 29, 2016 | 11.71 | 11.97 | 11.64 | 11.87 | 2,503,220 | +0.17(+1.45%) |
Nov 28, 2016 | 11.83 | 11.83 | 11.54 | 11.70 | 1,110,071 | -0.19(-1.60%) |
Nov 25, 2016 | 11.86 | 11.92 | 11.74 | 11.89 | 403,542 | +0.12(+1.02%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.20(+1.73%) | |
Nov 22, 2016 | 11.62 | 11.80 | 11.54 | 11.57 | 1,257,447 | +0.03(+0.26%) |
Nov 21, 2016 | 11.65 | 11.72 | 11.44 | 11.54 | 2,052,600 | -0.06(-0.52%) |
Nov 18, 2016 | 11.46 | 11.66 | 11.37 | 11.60 | 1,216,856 | +0.18(+1.58%) |
Nov 17, 2016 | 11.31 | 11.61 | 11.31 | 11.42 | 2,337,688 | +0.25(+2.24%) |
Nov 16, 2016 | 11.35 | 11.35 | 11.11 | 11.17 | 1,467,456 | -0.23(-2.02%) |
Nov 15, 2016 | 11.73 | 11.74 | 11.32 | 11.40 | 2,816,826 | -0.10(-0.87%) |
Nov 14, 2016 | 11.48 | 11.59 | 11.34 | 11.50 | 2,027,537 | +0.16(+1.41%) |
Nov 11, 2016 | 11.32 | 11.44 | 11.21 | 11.34 | 3,848,754 | +0.09(+0.80%) |
Nov 10, 2016 | 11.31 | 11.43 | 11.12 | 11.25 | 3,967,482 | +0.15(+1.35%) |
Nov 09, 2016 | 10.57 | 11.16 | 10.47 | 11.10 | 3,775,356 | +0.42(+3.93%) |
Nov 08, 2016 | 10.62 | 10.71 | 10.42 | 10.68 | 3,095,537 | -0.05(-0.47%) |
Nov 07, 2016 | 11.03 | 11.03 | 10.69 | 10.73 | 2,613,497 | -0.06(-0.56%) |
Nov 04, 2016 | 10.55 | 11.02 | 10.47 | 10.79 | 2,291,283 | +0.24(+2.27%) |
Nov 03, 2016 | 10.55 | 10.75 | 10.47 | 10.55 | 2,673,810 | +0.03(+0.29%) |
Nov 02, 2016 | 10.59 | 10.64 | 10.35 | 10.52 | 1,921,068 | -0.13(-1.22%) |
Nov 01, 2016 | 10.82 | 10.85 | 10.39 | 10.65 | 2,786,031 | -0.18(-1.66%) |
Oct 31, 2016 | 10.89 | 11.05 | 10.75 | 10.83 | 2,703,435 | -0.09(-0.82%) |
Oct 28, 2016 | 11.05 | 11.12 | 10.91 | 10.92 | 2,453,710 | -0.18(-1.62%) |
Oct 27, 2016 | 11.26 | 11.84 | 10.99 | 11.10 | 4,401,928 | -0.90(-7.50%) |
Oct 26, 2016 | 12.12 | 12.34 | 11.99 | 12.00 | 1,694,257 | -0.24(-1.96%) |
Oct 25, 2016 | 12.42 | 12.46 | 12.18 | 12.24 | 840,460 | -0.32(-2.55%) |
Oct 24, 2016 | 12.55 | 12.64 | 12.46 | 12.56 | 1,095,899 | +0.18(+1.45%) |
Oct 21, 2016 | 12.33 | 12.48 | 12.32 | 12.38 | 839,661 | -0.13(-1.04%) |
Oct 20, 2016 | 12.67 | 12.70 | 12.36 | 12.51 | 1,019,938 | -0.23(-1.81%) |
Oct 19, 2016 | 12.71 | 12.88 | 12.63 | 12.74 | 754,571 | +0.03(+0.24%) |
Oct 18, 2016 | 12.81 | 12.84 | 12.64 | 12.71 | 945,664 | +0.03(+0.24%) |
Oct 17, 2016 | 12.71 | 12.75 | 12.60 | 12.68 | 637,874 | +0.06(+0.48%) |
Oct 14, 2016 | 12.59 | 12.71 | 12.48 | 12.62 | 1,602,034 | +0.11(+0.88%) |
Oct 13, 2016 | 12.57 | 12.67 | 12.42 | 12.51 | 1,116,360 | -0.20(-1.57%) |
Oct 12, 2016 | 12.83 | 12.90 | 12.69 | 12.71 | 968,048 | -0.10(-0.78%) |
Oct 11, 2016 | 13.06 | 13.10 | 12.71 | 12.81 | 709,077 | -0.30(-2.29%) |
Oct 10, 2016 | 12.97 | 13.18 | 12.92 | 13.11 | 915,341 | +0.25(+1.94%) |
Oct 07, 2016 | 13.16 | 13.24 | 12.84 | 12.86 | 1,031,807 | -0.28(-2.13%) |
Oct 06, 2016 | 13.01 | 13.16 | 12.88 | 13.14 | 1,305,847 | +0.09(+0.69%) |
Oct 05, 2016 | 13.01 | 13.21 | 12.98 | 13.05 | 2,276,966 | +0.11(+0.85%) |
Oct 04, 2016 | 12.96 | 13.10 | 12.90 | 12.94 | 1,306,516 | +0.01(+0.08%) |
Oct 03, 2016 | 13.09 | 13.11 | 12.88 | 12.93 | 1,030,108 | -0.25(-1.90%) |
Sep 30, 2016 | 13.10 | 13.26 | 12.94 | 13.18 | 1,507,069 | +0.17(+1.31%) |
Sep 29, 2016 | 13.14 | 13.23 | 12.99 | 13.01 | 2,019,723 | -0.23(-1.74%) |
Sep 28, 2016 | 13.01 | 13.24 | 12.95 | 13.24 | 1,187,933 | +0.31(+2.40%) |
Sep 27, 2016 | 12.75 | 13.01 | 12.67 | 12.93 | 1,262,973 | +0.17(+1.33%) |
Sep 26, 2016 | 12.64 | 12.83 | 12.63 | 12.76 | 820,255 | +0.01(+0.08%) |
Sep 23, 2016 | 12.81 | 12.93 | 12.75 | 12.75 | 755,533 | -0.08(-0.62%) |
Sep 22, 2016 | 12.71 | 12.88 | 12.65 | 12.83 | 1,076,705 | +0.30(+2.39%) |
Sep 21, 2016 | 12.45 | 12.57 | 12.23 | 12.53 | 1,118,968 | +0.15(+1.21%) |
Sep 20, 2016 | 12.80 | 12.88 | 12.31 | 12.38 | 1,899,654 | -0.17(-1.35%) |
Sep 19, 2016 | 12.47 | 12.79 | 12.47 | 12.55 | 1,081,896 | +0.17(+1.37%) |
Sep 16, 2016 | 12.49 | 12.50 | 12.31 | 12.38 | 2,012,346 | -0.17(-1.35%) |
Sep 15, 2016 | 12.50 | 12.66 | 12.38 | 12.55 | 1,325,277 | +0.01(+0.08%) |
Sep 14, 2016 | 12.63 | 12.67 | 12.42 | 12.54 | 1,658,181 | -0.01(-0.08%) |
Sep 13, 2016 | 12.90 | 12.99 | 12.49 | 12.55 | 1,161,611 | -0.48(-3.68%) |
Sep 12, 2016 | 12.69 | 13.06 | 12.64 | 13.03 | 1,161,784 | +0.22(+1.72%) |
Sep 09, 2016 | 13.29 | 13.29 | 12.62 | 12.81 | 2,200,784 | -0.65(-4.83%) |
Sep 08, 2016 | 13.63 | 13.63 | 13.44 | 13.46 | 801,731 | -0.21(-1.54%) |
Sep 07, 2016 | 13.47 | 13.77 | 13.47 | 13.67 | 1,002,098 | +0.19(+1.41%) |
Sep 06, 2016 | 13.52 | 13.53 | 13.32 | 13.48 | 741,870 | +0.04(+0.30%) |
Sep 02, 2016 | 13.51 | 13.44 | 13.44 | 13.44 | 1,509,200 | +0.07(+0.52%) |